Skip to main content
Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
1.780
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

GIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.771.801.771.781.780.56%14,882
Dec 19, 20241.751.801.751.771.770.57%21,643
Dec 18, 20241.771.851.761.761.76-1.12%12,550
Dec 17, 20241.771.841.761.781.78-0.78%28,338
Dec 16, 20241.821.841.771.791.79-0.33%23,708
Dec 13, 20241.781.831.771.801.80-1.15%16,764
Dec 12, 20241.911.921.771.821.82-1.57%35,358
Dec 11, 20241.901.921.841.851.85-4.19%32,730
Dec 10, 20241.951.991.901.931.93-3.45%27,530
Dec 9, 20241.852.001.852.002.007.53%37,958
Dec 6, 20241.851.881.841.861.86-0.27%17,783
Dec 5, 20241.891.891.821.871.87-1.32%11,376
Dec 4, 20241.851.901.821.891.891.61%18,872
Dec 3, 20241.891.951.821.861.863.33%24,461
Dec 2, 20241.851.901.801.801.80-4.76%29,804
Nov 29, 20241.851.891.851.891.893.28%8,364
Nov 27, 20241.891.891.831.831.83-2.14%11,986
Nov 26, 20241.791.881.791.871.871.63%12,963
Nov 25, 20241.831.871.811.841.84-1.08%18,825
Nov 22, 20241.801.891.771.861.862.25%15,211
Nov 21, 20241.821.841.741.821.82-1.68%24,440
Nov 20, 20241.721.861.721.851.856.94%26,001
Nov 19, 20241.761.761.721.731.73-1.70%28,822
Nov 18, 20241.771.811.761.761.76-2.22%13,888
Nov 15, 20241.931.931.781.801.80-16,888
Nov 14, 20241.841.911.801.801.80-1.64%13,358
Nov 13, 20241.911.941.821.831.83-3.68%42,588
Nov 12, 20241.962.011.901.901.90-4.52%33,884
Nov 11, 20242.032.061.951.991.992.05%16,516
Nov 8, 20242.102.101.941.951.95-7.58%17,319
Nov 7, 20242.072.132.062.112.111.44%19,313
Nov 6, 20242.142.142.032.082.080.48%29,302
Nov 5, 20242.002.111.902.072.074.55%35,705
Nov 4, 20241.911.981.901.981.983.13%11,614
Nov 1, 20241.931.971.911.921.92-1.54%11,141
Oct 31, 20241.981.981.931.951.95-35,892
Oct 30, 20241.991.991.941.951.95-2.01%49,845
Oct 29, 20241.972.001.971.991.990.51%33,658
Oct 28, 20241.992.001.951.981.98-24,206
Oct 25, 20242.002.011.981.981.98-1.00%18,469
Oct 24, 20241.992.021.992.002.001.01%8,874
Oct 23, 20241.982.021.981.981.98-1.98%12,554
Oct 22, 20242.032.042.002.022.02-13,594
Oct 21, 20242.042.052.022.022.02-0.98%37,182
Oct 18, 20242.042.042.012.042.040.49%16,257
Oct 17, 20242.012.052.012.032.03-0.49%15,948
Oct 16, 20242.002.051.992.042.040.99%22,826
Oct 15, 20242.002.031.942.022.020.50%85,836
Oct 14, 20242.012.032.012.012.01-1.95%13,466
Oct 11, 20242.002.051.982.052.053.07%8,190
Oct 10, 20241.992.051.981.991.99-0.55%37,618
Oct 9, 20242.002.051.982.002.00-0.50%11,143
Oct 8, 20242.042.061.982.012.01-1.47%23,229
Oct 7, 20242.052.102.002.042.040.49%29,539
Oct 4, 20242.052.101.992.032.03-0.49%19,522
Oct 3, 20242.022.091.992.042.040.49%21,967
Oct 2, 20242.102.141.992.032.03-3.33%56,537
Oct 1, 20242.182.192.102.102.10-4.11%41,605
Sep 30, 20242.222.222.132.192.19-1.35%11,935
Sep 27, 20242.152.232.152.222.222.78%20,048
Sep 26, 20242.252.272.132.162.16-0.46%38,031
Sep 25, 20242.182.212.142.172.17-10,274
Sep 24, 20242.182.292.152.172.17-0.91%25,873
Sep 23, 20242.232.252.182.192.19-2.67%15,741
Sep 20, 20242.322.352.212.252.25-3.43%32,455
Sep 19, 20242.252.442.252.332.334.02%99,648
Sep 18, 20242.292.302.232.242.241.36%17,215
Sep 17, 20242.162.262.162.212.21-19,778
Sep 16, 20242.202.242.202.212.21-0.90%28,874
Sep 13, 20242.142.252.142.232.234.21%20,191
Sep 12, 20242.102.202.102.142.141.90%25,565
Sep 11, 20242.152.152.062.102.10-11,973
Sep 10, 20242.122.172.062.102.101.94%12,260
Sep 9, 20242.112.272.012.062.06-4.19%32,800
Sep 6, 20242.282.292.072.152.15-5.29%32,656
Sep 5, 20242.312.322.252.272.270.89%17,331
Sep 4, 20242.302.382.252.252.25-2.60%17,771
Sep 3, 20242.332.402.262.312.31-4.94%39,602
Aug 30, 20242.422.482.262.432.431.46%17,110
Aug 29, 20242.512.512.352.402.40-4.01%29,952
Aug 28, 20242.482.512.452.502.50-0.20%28,355
Aug 27, 20242.382.502.382.502.504.17%16,075
Aug 26, 20242.532.532.402.402.40-3.61%31,534
Aug 23, 20242.622.622.452.492.49-6.04%45,155
Aug 22, 20242.682.712.602.652.652.71%24,209
Aug 21, 20242.652.652.492.582.581.57%12,987
Aug 20, 20242.442.592.442.542.545.39%56,171
Aug 19, 20242.072.422.072.412.4112.62%56,347
Aug 16, 20242.102.152.062.142.144.65%44,102
Aug 15, 20242.002.091.942.052.053.81%50,652
Aug 14, 20242.002.001.931.971.97-1.99%43,286
Aug 13, 20242.132.131.952.012.01-5.19%60,727
Aug 12, 20242.132.162.102.122.12-0.47%33,890
Aug 9, 20242.172.182.132.132.13-2.29%19,946
Aug 8, 20242.152.242.132.182.180.46%24,097
Aug 7, 20242.272.312.162.172.17-1.81%50,437
Aug 6, 20242.002.222.002.212.2113.62%56,956
Aug 5, 20242.182.181.941.951.95-10.57%62,223
Aug 2, 20242.522.522.172.182.18-15.04%94,660
Aug 1, 20242.662.712.522.562.56-3.76%48,601